Repsol SA REP
BME · Spanien · Energierohstoffe
€29,37-0,44 (-1,48 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €29,93 | +0,44 % | €29,82 | €30,08 | €29,46 | 2,99M |
| 2026-09-29 | €29,80 | -4,76 % | €31,15 | €31,33 | €29,80 | 3,88M |
| 2026-09-28 | €31,29 | +1,76 % | €31,00 | €31,52 | €30,96 | 2,71M |
| 2026-09-25 | €30,75 | -2,50 % | €31,15 | €31,38 | €30,50 | 3,30M |
| 2026-09-24 | €31,54 | +2,64 % | €30,79 | €31,64 | €30,79 | 3,77M |
| 2026-09-23 | €30,73 | +3,09 % | €29,63 | €31,17 | €29,63 | 4,70M |
| 2026-09-22 | €29,81 | +1,95 % | €29,26 | €29,81 | €28,60 | 4,36M |
| 2026-09-21 | €29,24 | -1,25 % | €29,31 | €29,66 | €29,19 | 2,44M |
| 2026-09-18 | €29,61 | -0,50 % | €29,65 | €29,69 | €29,18 | 7,02M |
| 2026-09-17 | €29,76 | +1,95 % | €29,08 | €29,80 | €29,02 | 2,65M |
| 2026-09-16 | €29,19 | -0,65 % | €29,45 | €29,72 | €28,94 | 3,83M |
| 2026-09-15 | €29,38 | +3,09 % | €28,70 | €29,40 | €28,56 | 3,98M |
| 2026-09-14 | €28,50 | -1,45 % | €29,56 | €29,75 | €27,80 | 4,70M |
| 2026-09-11 | €28,92 | +0,03 % | €29,02 | €29,09 | €28,59 | 2,02M |
| 2026-09-10 | €28,91 | +0,35 % | €28,70 | €29,23 | €28,65 | 2,10M |
| 2026-09-09 | €28,81 | +1,69 % | €28,70 | €29,06 | €28,64 | 3,40M |
| 2026-09-08 | €28,33 | +0,57 % | €28,42 | €28,53 | €27,93 | 1,80M |
| 2026-09-07 | €28,17 | +1,55 % | €28,07 | €28,37 | €27,94 | 1,82M |
| 2026-09-04 | €27,74 | -2,12 % | €28,05 | €28,24 | €27,51 | 2,59M |
| 2026-09-03 | €28,34 | +1,03 % | €28,25 | €28,54 | €28,02 | 3,12M |
| 2026-09-02 | €28,05 | +0,21 % | €28,36 | €28,49 | €27,80 | 2,49M |
| 2026-09-01 | €27,99 | +2,72 % | €27,70 | €28,03 | €27,52 | 2,46M |
| 2026-08-31 | €27,25 | +2,44 % | €27,05 | €27,58 | €26,80 | 3,04M |
| 2026-08-28 | €26,60 | +0,87 % | €26,70 | €26,70 | €26,46 | 1,52M |
| 2026-08-27 | €26,37 | -1,93 % | €26,89 | €26,89 | €26,28 | 1,70M |
| 2026-08-26 | €26,89 | -0,11 % | €26,65 | €26,95 | €26,45 | 2,08M |
| 2026-08-25 | €26,92 | -0,63 % | €27,09 | €27,30 | €26,83 | 1,63M |
| 2026-08-24 | €27,09 | -3,22 % | €27,89 | €27,93 | €27,03 | 2,21M |
| 2026-08-21 | €27,99 | -0,53 % | €28,00 | €28,42 | €27,89 | 3,17M |
| 2026-08-20 | €28,14 | +2,66 % | €27,49 | €28,23 | €27,40 | 2,58M |
| 2026-08-19 | €27,41 | -0,25 % | €27,58 | €27,80 | €27,33 | 1,87M |
| 2026-08-18 | €27,48 | +1,55 % | €27,30 | €27,76 | €27,26 | 2,44M |
| 2026-08-17 | €27,06 | +1,01 % | €26,74 | €27,16 | €26,73 | 2,06M |
| 2026-08-14 | €26,79 | +1,13 % | €26,45 | €26,85 | €26,39 | 1,78M |
| 2026-08-13 | €26,49 | +1,42 % | €26,18 | €26,49 | €25,83 | 2,38M |
| 2026-08-12 | €26,12 | -1,14 % | €26,42 | €26,48 | €25,99 | 1,87M |
| 2026-08-11 | €26,42 | +2,64 % | €25,91 | €26,42 | €25,90 | 2,38M |
| 2026-08-10 | €25,74 | +1,82 % | €25,39 | €25,82 | €25,28 | 1,57M |
| 2026-08-07 | €25,28 | -0,71 % | €25,80 | €25,90 | €25,08 | 2,12M |
| 2026-08-06 | €25,46 | +0,43 % | €25,46 | €25,70 | €25,31 | 2,47M |
| 2026-08-05 | €25,35 | -1,52 % | €25,74 | €26,01 | €25,24 | 2,23M |
| 2026-08-04 | €25,74 | -1,15 % | €26,01 | €26,42 | €25,52 | 3,08M |
| 2026-08-03 | €26,04 | -1,29 % | €25,88 | €26,13 | €25,66 | 2,88M |
| 2026-07-31 | €26,38 | -0,45 % | €26,30 | €26,55 | €26,05 | 2,46M |
| 2026-07-30 | €26,50 | +0,84 % | €26,40 | €26,76 | €25,97 | 4,34M |
| 2026-07-29 | €26,28 | +3,91 % | €25,66 | €26,45 | €25,56 | 8,30M |
| 2026-07-28 | €25,29 | -0,98 % | €25,36 | €25,83 | €24,99 | 2,28M |
| 2026-07-27 | €25,54 | -1,08 % | €25,12 | €25,67 | €24,93 | 2,66M |
| 2026-07-24 | €25,82 | -2,23 % | €26,39 | €26,46 | €25,48 | 6,01M |
| 2026-07-23 | €26,41 | +3,65 % | €25,64 | €26,56 | €25,64 | 5,05M |
| 2026-07-22 | €25,48 | +2,33 % | €25,00 | €25,53 | €24,90 | 3,15M |
| 2026-07-21 | €24,90 | +0,20 % | €24,91 | €25,01 | €24,76 | 2,22M |
| 2026-07-20 | €24,85 | +1,43 % | €24,76 | €25,02 | €24,48 | 2,54M |
| 2026-07-17 | €24,50 | +1,45 % | €24,09 | €24,68 | €24,05 | 3,93M |
| 2026-07-16 | €24,15 | +1,22 % | €23,92 | €24,18 | €23,68 | 1,75M |
| 2026-07-15 | €23,86 | -2,05 % | €24,34 | €24,54 | €23,76 | 4,82M |
| 2026-07-14 | €24,36 | +1,25 % | €24,30 | €24,51 | €23,71 | 2,98M |
| 2026-07-13 | €24,06 | +4,07 % | €23,48 | €24,06 | €23,32 | 3,41M |
| 2026-07-10 | €23,12 | -0,47 % | €23,20 | €23,47 | €23,07 | 2,63M |
| 2026-07-09 | €23,23 | +0,30 % | €22,88 | €23,24 | €22,59 | 2,91M |
| 2026-07-08 | €23,16 | +5,13 % | €22,90 | €23,16 | €22,44 | 8,07M |
| 2026-07-07 | €22,03 | +0,36 % | €21,95 | €22,29 | €21,71 | 4,25M |
| 2026-07-06 | €21,95 | -1,70 % | €21,85 | €22,03 | €21,54 | 6,10M |
| 2026-07-03 | €22,33 | -0,62 % | €22,39 | €22,60 | €22,09 | 5,78M |
| 2026-07-02 | €22,47 | +1,67 % | €22,11 | €22,85 | €21,93 | 5,12M |
| 2026-07-01 | €22,10 | +0,41 % | €21,90 | €22,21 | €21,84 | 4,87M |
| 2026-06-30 | €22,01 | +2,04 % | €21,64 | €22,01 | €21,52 | 4,96M |
| 2026-06-29 | €21,57 | +1,55 % | €21,58 | €21,69 | €21,29 | 2,55M |
| 2026-06-26 | €21,24 | -0,93 % | €21,28 | €21,38 | €21,10 | 2,74M |
| 2026-06-25 | €21,44 | +2,00 % | €21,00 | €21,44 | €20,84 | 5,96M |
| 2026-06-24 | €21,02 | -3,62 % | €21,81 | €21,92 | €21,02 | 3,62M |
| 2026-06-23 | €21,81 | +0,83 % | €21,73 | €21,86 | €21,52 | 2,65M |
| 2026-06-22 | €21,63 | +0,37 % | €21,78 | €21,88 | €21,46 | 4,28M |
| 2026-06-19 | €21,55 | +1,32 % | €21,59 | €21,76 | €21,42 | 6,84M |
| 2026-06-18 | €21,27 | -2,52 % | €21,74 | €21,85 | €21,24 | 4,74M |
| 2026-06-17 | €21,82 | +0,23 % | €21,74 | €22,01 | €21,51 | 1,91M |
| 2026-06-16 | €21,77 | +0,51 % | €21,60 | €21,89 | €21,42 | 3,15M |
| 2026-06-15 | €21,66 | -4,67 % | €22,01 | €22,01 | €21,48 | 5,05M |
| 2026-06-12 | €22,72 | -4,90 % | €22,85 | €23,31 | €22,37 | 4,62M |
| 2026-06-11 | €23,89 | +3,15 % | €23,50 | €24,20 | €23,41 | 4,30M |
| 2026-06-10 | €23,16 | +2,07 % | €22,71 | €23,18 | €22,56 | 1,91M |
| 2026-06-09 | €22,69 | -1,56 % | €23,10 | €23,17 | €22,53 | 1,69M |
| 2026-06-08 | €23,05 | -0,13 % | €23,37 | €23,64 | €22,97 | 3,26M |
| 2026-06-05 | €23,08 | +0,74 % | €22,80 | €23,08 | €22,64 | 2,42M |
| 2026-06-04 | €22,91 | -1,76 % | €23,03 | €23,19 | €22,74 | 1,61M |
| 2026-06-03 | €23,32 | +2,73 % | €22,87 | €23,33 | €22,75 | 2,19M |
| 2026-06-02 | €22,70 | +0,31 % | €22,35 | €22,78 | €22,23 | 1,67M |
| 2026-06-01 | €22,63 | +2,68 % | €22,28 | €22,63 | €22,06 | 3,06M |
| 2026-05-29 | €22,04 | +1,33 % | €21,69 | €22,11 | €21,62 | 5,53M |
| 2026-05-28 | €21,75 | -0,05 % | €22,02 | €22,11 | €21,51 | 2,12M |